The Allstate Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 43.760 | 43.850 | 43.760 | 43.850 | 43.546 | 46 |
| 2026-05-06 | 45.120 | 45.120 | 45.120 | 45.120 | 44.807 | 5 |
| 2026-05-05 | 44.760 | 44.760 | 44.760 | 44.760 | 44.449 | 0 |
| 2026-05-04 | 44.760 | 44.760 | 44.760 | 44.760 | 44.449 | 2 |
| 2026-04-30 | 44.760 | 44.760 | 44.760 | 44.760 | 44.449 | 0 |
| 2026-04-29 | 44.760 | 44.760 | 44.760 | 44.760 | 44.449 | 0 |
| 2026-04-28 | 44.760 | 44.760 | 44.760 | 44.760 | 44.449 | 0 |
| 2026-04-27 | 44.760 | 44.760 | 44.760 | 44.760 | 44.449 | 1 |
| 2026-04-24 | 44.790 | 44.790 | 44.790 | 44.790 | 44.479 | 24 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1645 USD |
| 2026-05-29 | 0.1636 USD |
| 2026-02-27 | 0.1627 USD |
| 2025-11-28 | 0.1585 USD |
| 2025-08-28 | 0.1559 USD |
| 2025-06-06 | 0.1590 USD |
| 2025-03-07 | 0.1660 USD |
| 2024-11-28 | 0.1652 USD |
| 2024-08-29 | 0.1457 USD |
| 2024-05-29 | 0.1521 USD |
| 2024-03-01 | 0.1354 USD |
| 2023-11-29 | 0.1277 USD |
| 2023-08-30 | 0.1326 USD |
| 2023-06-01 | 0.1801 USD |
| 2023-02-27 | 0.1882 USD |
| 2022-11-29 | 0.1929 USD |
| 2022-08-30 | 2.1847 USD |
| 2022-02-24 | 1.9622 USD |
| 2021-11-29 | 2.2992 USD |
| 2021-08-30 | 2.1950 USD |
| 2021-06-02 | 2.0366 USD |
| 2020-08-27 | 1.4448 USD |
| 2020-05-28 | 1.4484 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.